KissMeData/263860/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	161058	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9830	-170	5	-1.70	91549000	9301	45.27	10000	10000	9730	13000	7000	10000	9842.92	22.04	0	-4166	10226	10112	9986	9872	9746	10050	9810	47	3000	500	6600	10	1	9444600	928	14.87	1.61	12	0.10	661.00	6093.00	16000	20240129	-38.56	8310	20240719	18.29	16000	-38.56	20240129	8310	18.29	20240719	16000	-38.56	20240129	8310	18.29	20240719	1.33	N	263860	500	47 억		2081378	N	N	0	N	00	N
3	20240930	151113	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9790	-210	5	-2.10	89721240	9115	44.36	10000	10000	9730	13000	7000	10000	9843.25	22.04	0	-4085	10226	10112	9986	9872	9746	10050	9810	47	3000	500	6600	10	1	9444600	925	14.81	1.61	12	0.10	661.00	6093.00	16000	20240129	-38.81	8310	20240719	17.81	16000	-38.81	20240129	8310	17.81	20240719	16000	-38.81	20240129	8310	17.81	20240719	1.33	N	263860	500	47 억		2081378	N	N	0	N	00	N
4	20240930	141113	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9830	-170	5	-1.70	73508700	7457	36.29	10000	10000	9740	13000	7000	10000	9857.68	22.04	0	-3254	10226	10112	9986	9872	9746	10050	9810	47	3000	500	6600	10	1	9444600	928	14.87	1.61	12	0.08	661.00	6093.00	16000	20240129	-38.56	8310	20240719	18.29	16000	-38.56	20240129	8310	18.29	20240719	16000	-38.56	20240129	8310	18.29	20240719	1.33	N	263860	500	47 억		2081378	N	N	0	N	00	N
5	20240930	131106	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9870	-130	5	-1.30	61189690	6201	30.18	10000	10000	9740	13000	7000	10000	9867.71	22.04	0	-2482	10226	10112	9986	9872	9746	10050	9810	47	3000	500	6600	10	1	9444600	932	14.93	1.62	12	0.07	661.00	6093.00	16000	20240129	-38.31	8310	20240719	18.77	16000	-38.31	20240129	8310	18.77	20240719	16000	-38.31	20240129	8310	18.77	20240719	1.33	N	263860	500	47 억		2081378	N	N	0	N	00	N
6	20240930	121104	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9810	-190	5	-1.90	58647760	5942	28.92	10000	10000	9740	13000	7000	10000	9870.04	22.04	0	-2540	10226	10112	9986	9872	9746	10050	9810	47	3000	500	6600	10	1	9444600	927	14.84	1.61	12	0.06	661.00	6093.00	16000	20240129	-38.69	8310	20240719	18.05	16000	-38.69	20240129	8310	18.05	20240719	16000	-38.69	20240129	8310	18.05	20240719	1.33	N	263860	500	47 억		2081378	N	N	0	N	00	N
7	20240930	111101	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9790	-210	5	-2.10	51798710	5243	25.52	10000	10000	9740	13000	7000	10000	9879.59	22.04	0	-2117	10226	10112	9986	9872	9746	10050	9810	47	3000	500	6600	10	1	9444600	925	14.81	1.61	12	0.06	661.00	6093.00	16000	20240129	-38.81	8310	20240719	17.81	16000	-38.81	20240129	8310	17.81	20240719	16000	-38.81	20240129	8310	17.81	20240719	1.33	N	263860	500	47 억		2081378	N	N	0	N	00	N
8	20240930	101059	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9920	-80	5	-0.80	21966040	2218	10.80	10000	10000	9880	13000	7000	10000	9903.53	22.04	0	-361	10226	10112	9986	9872	9746	10050	9810	47	3000	500	6600	10	1	9444600	937	15.01	1.63	12	0.02	661.00	6093.00	16000	20240129	-38.00	8310	20240719	19.37	16000	-38.00	20240129	8310	19.37	20240719	16000	-38.00	20240129	8310	19.37	20240719	1.33	N	263860	500	47 억		2081378	N	N	0	N	00	N
9	20240930	091014	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9920	-80	5	-0.80	1808760	182	0.89	10000	10000	9920	13000	7000	10000	9938.24	22.04	0	-126	10226	10112	9986	9872	9746	10050	9810	47	3000	500	6600	10	1	9444600	937	15.01	1.63	12	0.00	661.00	6093.00	16000	20240129	-38.00	8310	20240719	19.37	16000	-38.00	20240129	8310	19.37	20240719	16000	-38.00	20240129	8310	19.37	20240719	1.33	N	263860	500	47 억		2081378	N	N	0	N	00	N
10	20240927	161108	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10000	-40	5	-0.40	203943340	20428	86.27	10080	10100	9860	13050	7030	10040	9983.52	22.01	0	2315	10860	10450	10240	9830	9620	10345	9725	47	3010	500	6620	10	1	9444600	944	15.13	1.64	12	0.22	661.00	6093.00	16000	20240129	-37.50	8310	20240719	20.34	16000	-37.50	20240129	8310	20.34	20240719	16000	-37.50	20240129	8310	20.34	20240719	1.28	N	263860	500	47 억		2079167	N	N	0	N	00	N
11	20240927	151111	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9990	-50	5	-0.50	172370920	17276	72.96	10080	10100	9860	13050	7030	10040	9977.48	22.01	0	168	10860	10450	10240	9830	9620	10345	9725	47	3010	500	6620	10	1	9444600	944	15.11	1.64	12	0.18	661.00	6093.00	16000	20240129	-37.56	8310	20240719	20.22	16000	-37.56	20240129	8310	20.22	20240719	16000	-37.56	20240129	8310	20.22	20240719	1.28	N	263860	500	47 억		2079167	N	N	0	N	00	N
12	20240927	141120	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9980	-60	5	-0.60	113488340	11367	48.01	10080	10100	9860	13050	7030	10040	9984.02	22.01	0	-716	10860	10450	10240	9830	9620	10345	9725	47	3010	500	6620	10	1	9444600	943	15.10	1.64	12	0.12	661.00	6093.00	16000	20240129	-37.62	8310	20240719	20.10	16000	-37.62	20240129	8310	20.10	20240719	16000	-37.62	20240129	8310	20.10	20240719	1.28	N	263860	500	47 억		2079167	N	N	0	N	00	N
13	20240927	131107	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10000	-40	5	-0.40	97289000	9747	41.16	10080	10100	9860	13050	7030	10040	9981.43	22.01	0	-1097	10860	10450	10240	9830	9620	10345	9725	47	3010	500	6620	10	1	9444600	944	15.13	1.64	12	0.10	661.00	6093.00	16000	20240129	-37.50	8310	20240719	20.34	16000	-37.50	20240129	8310	20.34	20240719	16000	-37.50	20240129	8310	20.34	20240719	1.28	N	263860	500	47 억		2079167	N	N	0	N	00	N
14	20240927	121104	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9960	-80	5	-0.80	67634730	6776	28.62	10080	10100	9860	13050	7030	10040	9981.51	22.01	0	-1701	10860	10450	10240	9830	9620	10345	9725	47	3010	500	6620	10	1	9444600	941	15.07	1.63	12	0.07	661.00	6093.00	16000	20240129	-37.75	8310	20240719	19.86	16000	-37.75	20240129	8310	19.86	20240719	16000	-37.75	20240129	8310	19.86	20240719	1.28	N	263860	500	47 억		2079167	N	N	0	N	00	N
15	20240927	111108	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9960	-80	5	-0.80	59233350	5933	25.06	10080	10100	9860	13050	7030	10040	9983.71	22.01	0	-1793	10860	10450	10240	9830	9620	10345	9725	47	3010	500	6620	10	1	9444600	941	15.07	1.63	12	0.06	661.00	6093.00	16000	20240129	-37.75	8310	20240719	19.86	16000	-37.75	20240129	8310	19.86	20240719	16000	-37.75	20240129	8310	19.86	20240719	1.28	N	263860	500	47 억		2079167	N	N	0	N	00	N
16	20240927	101106	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10050	10	2	0.10	30824140	3087	13.04	10080	10100	9860	13050	7030	10040	9985.14	22.01	0	-135	10860	10450	10240	9830	9620	10345	9725	47	3010	500	6620	10	1	9444600	949	15.20	1.65	12	0.03	661.00	6093.00	16000	20240129	-37.19	8310	20240719	20.94	16000	-37.19	20240129	8310	20.94	20240719	16000	-37.19	20240129	8310	20.94	20240719	1.28	N	263860	500	47 억		2079167	N	N	0	N	00	N
17	20240927	091109	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9980	-60	5	-0.60	15332830	1539	6.50	10080	10090	9860	13050	7030	10040	9962.85	22.01	0	-170	10860	10450	10240	9830	9620	10345	9725	47	3010	500	6620	10	1	9444600	943	15.10	1.64	12	0.02	661.00	6093.00	16000	20240129	-37.62	8310	20240719	20.10	16000	-37.62	20240129	8310	20.10	20240719	16000	-37.62	20240129	8310	20.10	20240719	1.28	N	263860	500	47 억		2079167	N	N	0	N	00	N
18	20240926	161048	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10040	-10	5	-0.10	240360570	23578	106.60	10050	10650	10030	13060	7040	10050	10194.47	22.01	0	247	10516	10282	10146	9912	9776	10215	9845	47	3010	500	6630	10	1	9444600	948	15.19	1.65	12	0.25	661.00	6093.00	16000	20240129	-37.25	8310	20240719	20.82	16000	-37.25	20240129	8310	20.82	20240719	16000	-37.25	20240129	8310	20.82	20240719	1.12	N	263860	500	47 억		2078894	N	N	0	N	00	N
19	20240926	151054	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10140	90	2	0.90	224717160	22022	99.57	10050	10650	10030	13060	7040	10050	10204.21	22.01	0	258	10516	10282	10146	9912	9776	10215	9845	47	3010	500	6630	10	1	9444600	958	15.34	1.66	12	0.23	661.00	6093.00	16000	20240129	-36.62	8310	20240719	22.02	16000	-36.62	20240129	8310	22.02	20240719	16000	-36.62	20240129	8310	22.02	20240719	1.12	N	263860	500	47 억		2078894	N	N	0	N	00	N
20	20240926	141101	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10150	100	2	1.00	212502080	20813	94.10	10050	10650	10030	13060	7040	10050	10210.06	22.01	0	77	10516	10282	10146	9912	9776	10215	9845	47	3010	500	6630	10	1	9444600	959	15.36	1.67	12	0.22	661.00	6093.00	16000	20240129	-36.56	8310	20240719	22.14	16000	-36.56	20240129	8310	22.14	20240719	16000	-36.56	20240129	8310	22.14	20240719	1.12	N	263860	500	47 억		2078894	N	N	0	N	00	N
21	20240926	131100	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10100	50	2	0.50	201315480	19704	89.09	10050	10650	10030	13060	7040	10050	10216.99	22.01	0	253	10516	10282	10146	9912	9776	10215	9845	47	3010	500	6630	10	1	9444600	954	15.28	1.66	12	0.21	661.00	6093.00	16000	20240129	-36.88	8310	20240719	21.54	16000	-36.88	20240129	8310	21.54	20240719	16000	-36.88	20240129	8310	21.54	20240719	1.12	N	263860	500	47 억		2078894	N	N	0	N	00	N
22	20240926	121101	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10050	0	3	0.00	197930610	19368	87.57	10050	10650	10030	13060	7040	10050	10219.47	22.01	0	337	10516	10282	10146	9912	9776	10215	9845	47	3010	500	6630	10	1	9444600	949	15.20	1.65	12	0.21	661.00	6093.00	16000	20240129	-37.19	8310	20240719	20.94	16000	-37.19	20240129	8310	20.94	20240719	16000	-37.19	20240129	8310	20.94	20240719	1.12	N	263860	500	47 억		2078894	N	N	0	N	00	N
23	20240926	111059	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10140	90	2	0.90	183387520	17922	81.03	10050	10650	10030	13060	7040	10050	10232.54	22.01	0	481	10516	10282	10146	9912	9776	10215	9845	47	3010	500	6630	10	1	9444600	958	15.34	1.66	12	0.19	661.00	6093.00	16000	20240129	-36.62	8310	20240719	22.02	16000	-36.62	20240129	8310	22.02	20240719	16000	-36.62	20240129	8310	22.02	20240719	1.12	N	263860	500	47 억		2078894	N	N	0	N	00	N
24	20240926	101103	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10130	80	2	0.80	163791600	15976	72.23	10050	10650	10050	13060	7040	10050	10252.35	22.01	0	611	10516	10282	10146	9912	9776	10215	9845	47	3010	500	6630	10	1	9444600	957	15.33	1.66	12	0.17	661.00	6093.00	16000	20240129	-36.69	8310	20240719	21.90	16000	-36.69	20240129	8310	21.90	20240719	16000	-36.69	20240129	8310	21.90	20240719	1.12	N	263860	500	47 억		2078894	N	N	0	N	00	N
25	20240926	091059	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10270	220	2	2.19	91662870	8839	39.96	10050	10650	10050	13060	7040	10050	10370.28	22.01	0	1050	10516	10282	10146	9912	9776	10215	9845	47	3010	500	6630	10	1	9444600	970	15.54	1.69	12	0.09	661.00	6093.00	16000	20240129	-35.81	8310	20240719	23.59	16000	-35.81	20240129	8310	23.59	20240719	16000	-35.81	20240129	8310	23.59	20240719	1.12	N	263860	500	47 억		2078894	N	N	0	N	00	N
26	20240925	161045	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10050	-250	5	-2.43	225067710	22090	49.03	10200	10380	10010	13390	7210	10300	10190.16	22.03	0	-1593	10986	10642	10346	10002	9706	10495	9855	47	3090	500	6790	10	1	9444600	949	15.20	1.65	12	0.23	661.00	6093.00	16000	20240129	-37.19	8310	20240719	20.94	16000	-37.19	20240129	8310	20.94	20240719	16000	-37.19	20240129	8310	20.94	20240719	1.03	N	263860	500	47 억		2080356	N	N	0	N	00	N
27	20240925	151056	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10010	-290	5	-2.82	202409590	19839	44.03	10200	10380	10010	13390	7210	10300	10202.61	22.03	0	-1231	10986	10642	10346	10002	9706	10495	9855	47	3090	500	6790	10	1	9444600	945	15.14	1.64	12	0.21	661.00	6093.00	16000	20240129	-37.44	8310	20240719	20.46	16000	-37.44	20240129	8310	20.46	20240719	16000	-37.44	20240129	8310	20.46	20240719	1.03	N	263860	500	47 억		2080356	N	N	0	N	00	N
28	20240925	141057	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10130	-170	5	-1.65	166962880	16318	36.22	10200	10380	10080	13390	7210	10300	10231.82	22.03	0	-257	10986	10642	10346	10002	9706	10495	9855	47	3090	500	6790	10	1	9444600	957	15.33	1.66	12	0.17	661.00	6093.00	16000	20240129	-36.69	8310	20240719	21.90	16000	-36.69	20240129	8310	21.90	20240719	16000	-36.69	20240129	8310	21.90	20240719	1.03	N	263860	500	47 억		2080356	N	N	0	N	00	N
29	20240925	131049	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10170	-130	5	-1.26	159019170	15533	34.48	10200	10380	10080	13390	7210	10300	10237.51	22.03	0	-125	10986	10642	10346	10002	9706	10495	9855	47	3090	500	6790	10	1	9444600	961	15.39	1.67	12	0.16	661.00	6093.00	16000	20240129	-36.44	8310	20240719	22.38	16000	-36.44	20240129	8310	22.38	20240719	16000	-36.44	20240129	8310	22.38	20240719	1.03	N	263860	500	47 억		2080356	N	N	0	N	00	N
30	20240925	121057	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10170	-130	5	-1.26	150564510	14697	32.62	10200	10380	10090	13390	7210	10300	10244.57	22.03	0	-128	10986	10642	10346	10002	9706	10495	9855	47	3090	500	6790	10	1	9444600	961	15.39	1.67	12	0.16	661.00	6093.00	16000	20240129	-36.44	8310	20240719	22.38	16000	-36.44	20240129	8310	22.38	20240719	16000	-36.44	20240129	8310	22.38	20240719	1.03	N	263860	500	47 억		2080356	N	N	0	N	00	N
31	20240925	111053	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10200	-100	5	-0.97	108427900	10547	23.41	10200	10380	10190	13390	7210	10300	10280.45	22.03	0	-461	10986	10642	10346	10002	9706	10495	9855	47	3090	500	6790	10	1	9444600	963	15.43	1.67	12	0.11	661.00	6093.00	16000	20240129	-36.25	8310	20240719	22.74	16000	-36.25	20240129	8310	22.74	20240719	16000	-36.25	20240129	8310	22.74	20240719	1.03	N	263860	500	47 억		2080356	N	N	0	N	00	N
32	20240925	101050	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10260	-40	5	-0.39	80899580	7857	17.44	10200	10380	10200	13390	7210	10300	10296.50	22.03	0	-481	10986	10642	10346	10002	9706	10495	9855	47	3090	500	6790	10	1	9444600	969	15.52	1.68	12	0.08	661.00	6093.00	16000	20240129	-35.88	8310	20240719	23.47	16000	-35.88	20240129	8310	23.47	20240719	16000	-35.88	20240129	8310	23.47	20240719	1.03	N	263860	500	47 억		2080356	N	N	0	N	00	N
33	20240925	091101	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10340	40	2	0.39	5051810	493	1.09	10200	10350	10200	13390	7210	10300	10247.08	22.03	0	-230	10986	10642	10346	10002	9706	10495	9855	47	3090	500	6790	10	1	9444600	977	15.64	1.70	12	0.01	661.00	6093.00	16000	20240129	-35.38	8310	20240719	24.43	16000	-35.38	20240129	8310	24.43	20240719	16000	-35.38	20240129	8310	24.43	20240719	1.03	N	263860	500	47 억		2080356	N	N	0	N	00	N
34	20240924	161046	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10300	100	2	0.98	463396490	44971	216.09	10390	10690	10050	13260	7140	10200	10304.34	22.09	0	-5991	10466	10332	10196	10062	9926	10335	10065	47	3060	500	6730	10	1	9444600	973	15.58	1.69	12	0.48	661.00	6093.00	16000	20240129	-35.62	8310	20240719	23.95	16000	-35.62	20240129	8310	23.95	20240719	16000	-35.62	20240129	8310	23.95	20240719	0.96	N	263860	500	47 억		2086452	N	N	0	N	00	N
35	20240924	151049	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10240	40	2	0.39	391403600	37983	182.51	10390	10690	10050	13260	7140	10200	10304.71	22.09	0	-5906	10466	10332	10196	10062	9926	10335	10065	47	3060	500	6730	10	1	9444600	967	15.49	1.68	12	0.40	661.00	6093.00	16000	20240129	-36.00	8310	20240719	23.23	16000	-36.00	20240129	8310	23.23	20240719	16000	-36.00	20240129	8310	23.23	20240719	0.96	N	263860	500	47 억		2086452	N	N	0	N	00	N
36	20240924	141038	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10260	60	2	0.59	335509910	32546	156.39	10390	10690	10050	13260	7140	10200	10308.79	22.09	0	-5351	10466	10332	10196	10062	9926	10335	10065	47	3060	500	6730	10	1	9444600	969	15.52	1.68	12	0.34	661.00	6093.00	16000	20240129	-35.88	8310	20240719	23.47	16000	-35.88	20240129	8310	23.47	20240719	16000	-35.88	20240129	8310	23.47	20240719	0.96	N	263860	500	47 억		2086452	N	N	0	N	00	N
37	20240924	131048	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10210	10	2	0.10	297949220	28852	138.64	10390	10690	10050	13260	7140	10200	10326.82	22.09	0	-4787	10466	10332	10196	10062	9926	10335	10065	47	3060	500	6730	10	1	9444600	964	15.45	1.68	12	0.31	661.00	6093.00	16000	20240129	-36.19	8310	20240719	22.86	16000	-36.19	20240129	8310	22.86	20240719	16000	-36.19	20240129	8310	22.86	20240719	0.96	N	263860	500	47 억		2086452	N	N	0	N	00	N
38	20240924	121041	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10160	-40	5	-0.39	292067390	28276	135.87	10390	10690	10050	13260	7140	10200	10329.17	22.09	0	-4623	10466	10332	10196	10062	9926	10335	10065	47	3060	500	6730	10	1	9444600	960	15.37	1.67	12	0.30	661.00	6093.00	16000	20240129	-36.50	8310	20240719	22.26	16000	-36.50	20240129	8310	22.26	20240719	16000	-36.50	20240129	8310	22.26	20240719	0.96	N	263860	500	47 억		2086452	N	N	0	N	00	N
39	20240924	111049	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10100	-100	5	-0.98	265508080	25669	123.34	10390	10690	10050	13260	7140	10200	10343.54	22.09	0	-4243	10466	10332	10196	10062	9926	10335	10065	47	3060	500	6730	10	1	9444600	954	15.28	1.66	12	0.27	661.00	6093.00	16000	20240129	-36.88	8310	20240719	21.54	16000	-36.88	20240129	8310	21.54	20240719	16000	-36.88	20240129	8310	21.54	20240719	0.96	N	263860	500	47 억		2086452	N	N	0	N	00	N
40	20240924	101048	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10140	-60	5	-0.59	214617370	20637	99.16	10390	10690	10120	13260	7140	10200	10399.65	22.09	0	-2633	10466	10332	10196	10062	9926	10335	10065	47	3060	500	6730	10	1	9444600	958	15.34	1.66	12	0.22	661.00	6093.00	16000	20240129	-36.62	8310	20240719	22.02	16000	-36.62	20240129	8310	22.02	20240719	16000	-36.62	20240129	8310	22.02	20240719	0.96	N	263860	500	47 억		2086452	N	N	0	N	00	N
41	20240924	091051	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10420	220	2	2.16	133590260	12700	61.03	10390	10690	10310	13260	7140	10200	10518.94	22.09	0	1096	10466	10332	10196	10062	9926	10335	10065	47	3060	500	6730	10	1	9444600	984	15.76	1.71	12	0.13	661.00	6093.00	16000	20240129	-34.88	8310	20240719	25.39	16000	-34.88	20240129	8310	25.39	20240719	16000	-34.88	20240129	8310	25.39	20240719	0.96	N	263860	500	47 억		2086452	N	N	0	N	00	N
42	20240923	161043	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10200	0	3	0.00	205764500	20100	84.56	10200	10330	10060	13260	7140	10200	10237.04	22.15	0	-5094	10460	10330	10130	10000	9800	10395	10065	47	3060	500	6730	10	1	9444600	963	15.43	1.67	12	0.21	661.00	6093.00	16000	20240129	-36.25	8310	20240719	22.74	16000	-36.25	20240129	8310	22.74	20240719	16000	-36.25	20240129	8310	22.74	20240719	0.90	N	263860	500	47 억		2091623	N	N	0	N	00	N
43	20240923	151046	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10250	50	2	0.49	183121470	17884	75.23	10200	10330	10060	13260	7140	10200	10239.40	22.15	0	-3349	10460	10330	10130	10000	9800	10395	10065	47	3060	500	6730	10	1	9444600	968	15.51	1.68	12	0.19	661.00	6093.00	16000	20240129	-35.94	8310	20240719	23.35	16000	-35.94	20240129	8310	23.35	20240719	16000	-35.94	20240129	8310	23.35	20240719	0.90	N	263860	500	47 억		2091623	N	N	0	N	00	N
44	20240923	141052	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10240	40	2	0.39	89410940	8782	36.94	10200	10290	10060	13260	7140	10200	10181.16	22.15	0	-1699	10460	10330	10130	10000	9800	10395	10065	47	3060	500	6730	10	1	9444600	967	15.49	1.68	12	0.09	661.00	6093.00	16000	20240129	-36.00	8310	20240719	23.23	16000	-36.00	20240129	8310	23.23	20240719	16000	-36.00	20240129	8310	23.23	20240719	0.90	N	263860	500	47 억		2091623	N	N	0	N	00	N
45	20240923	131048	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10240	40	2	0.39	75790620	7444	31.32	10200	10290	10060	13260	7140	10200	10181.44	22.15	0	-1328	10460	10330	10130	10000	9800	10395	10065	47	3060	500	6730	10	1	9444600	967	15.49	1.68	12	0.08	661.00	6093.00	16000	20240129	-36.00	8310	20240719	23.23	16000	-36.00	20240129	8310	23.23	20240719	16000	-36.00	20240129	8310	23.23	20240719	0.90	N	263860	500	47 억		2091623	N	N	0	N	00	N
46	20240923	121049	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10070	-130	5	-1.27	69396300	6813	28.66	10200	10290	10060	13260	7140	10200	10185.87	22.15	0	-1133	10460	10330	10130	10000	9800	10395	10065	47	3060	500	6730	10	1	9444600	951	15.23	1.65	12	0.07	661.00	6093.00	16000	20240129	-37.06	8310	20240719	21.18	16000	-37.06	20240129	8310	21.18	20240719	16000	-37.06	20240129	8310	21.18	20240719	0.90	N	263860	500	47 억		2091623	N	N	0	N	00	N
47	20240923	111048	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10120	-80	5	-0.78	62188410	6099	25.66	10200	10290	10070	13260	7140	10200	10196.49	22.15	0	-990	10460	10330	10130	10000	9800	10395	10065	47	3060	500	6730	10	1	9444600	956	15.31	1.66	12	0.06	661.00	6093.00	16000	20240129	-36.75	8310	20240719	21.78	16000	-36.75	20240129	8310	21.78	20240719	16000	-36.75	20240129	8310	21.78	20240719	0.90	N	263860	500	47 억		2091623	N	N	0	N	00	N
48	20240923	101046	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10170	-30	5	-0.29	45445350	4444	18.70	10200	10290	10170	13260	7140	10200	10226.23	22.15	0	-625	10460	10330	10130	10000	9800	10395	10065	47	3060	500	6730	10	1	9444600	961	15.39	1.67	12	0.05	661.00	6093.00	16000	20240129	-36.44	8310	20240719	22.38	16000	-36.44	20240129	8310	22.38	20240719	16000	-36.44	20240129	8310	22.38	20240719	0.90	N	263860	500	47 억		2091623	N	N	0	N	00	N
49	20240923	091047	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10210	10	2	0.10	11639240	1141	4.80	10200	10280	10170	13260	7140	10200	10200.91	22.15	0	-186	10460	10330	10130	10000	9800	10395	10065	47	3060	500	6730	10	1	9444600	964	15.45	1.68	12	0.01	661.00	6093.00	16000	20240129	-36.19	8310	20240719	22.86	16000	-36.19	20240129	8310	22.86	20240719	16000	-36.19	20240129	8310	22.86	20240719	0.90	N	263860	500	47 억		2091623	N	N	0	N	00	N
50	20240913	160953	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9990	10	2	0.10	146051570	14554	40.97	10020	10180	9970	12970	6990	9980	10035.15	22.14	0	1179	10600	10290	10080	9770	9560	10185	9665	47	2990	500	6580	10	1	9444600	944	15.11	1.64	12	0.15	661.00	6093.00	16000	20240129	-37.56	8310	20240719	20.22	16000	-37.56	20240129	8310	20.22	20240719	16000	-37.56	20240129	8310	20.22	20240719	0.90	N	263860	500	47 억		2091076	N	N	0	N	00	N
51	20240913	151003	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9990	10	2	0.10	136155520	13563	38.18	10020	10180	9970	12970	6990	9980	10038.75	22.14	0	1295	10600	10290	10080	9770	9560	10185	9665	47	2990	500	6580	10	1	9444600	944	15.11	1.64	12	0.14	661.00	6093.00	16000	20240129	-37.56	8310	20240719	20.22	16000	-37.56	20240129	8310	20.22	20240719	16000	-37.56	20240129	8310	20.22	20240719	0.90	N	263860	500	47 억		2091076	N	N	0	N	00	N
52	20240913	141005	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9990	10	2	0.10	124065070	12353	34.77	10020	10180	9970	12970	6990	9980	10043.31	22.14	0	1479	10600	10290	10080	9770	9560	10185	9665	47	2990	500	6580	10	1	9444600	944	15.11	1.64	12	0.13	661.00	6093.00	16000	20240129	-37.56	8310	20240719	20.22	16000	-37.56	20240129	8310	20.22	20240719	16000	-37.56	20240129	8310	20.22	20240719	0.90	N	263860	500	47 억		2091076	N	N	0	N	00	N
53	20240913	130958	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10030	50	2	0.50	66236860	6601	18.58	10020	10120	9970	12970	6990	9980	10034.37	22.14	0	-609	10600	10290	10080	9770	9560	10185	9665	47	2990	500	6580	10	1	9444600	947	15.17	1.65	12	0.07	661.00	6093.00	16000	20240129	-37.31	8310	20240719	20.70	16000	-37.31	20240129	8310	20.70	20240719	16000	-37.31	20240129	8310	20.70	20240719	0.90	N	263860	500	47 억		2091076	N	N	0	N	00	N
54	20240913	121000	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10020	40	2	0.40	49359520	4916	13.84	10020	10120	9970	12970	6990	9980	10040.59	22.14	0	-847	10600	10290	10080	9770	9560	10185	9665	47	2990	500	6580	10	1	9444600	946	15.16	1.64	12	0.05	661.00	6093.00	16000	20240129	-37.38	8310	20240719	20.58	16000	-37.38	20240129	8310	20.58	20240719	16000	-37.38	20240129	8310	20.58	20240719	0.90	N	263860	500	47 억		2091076	N	N	0	N	00	N
55	20240913	111002	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9980	0	3	0.00	48529920	4833	13.60	10020	10120	9970	12970	6990	9980	10041.37	22.14	0	-850	10600	10290	10080	9770	9560	10185	9665	47	2990	500	6580	10	1	9444600	943	15.10	1.64	12	0.05	661.00	6093.00	16000	20240129	-37.62	8310	20240719	20.10	16000	-37.62	20240129	8310	20.10	20240719	16000	-37.62	20240129	8310	20.10	20240719	0.90	N	263860	500	47 억		2091076	N	N	0	N	00	N
56	20240913	101004	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10050	70	2	0.70	33722260	3355	9.44	10020	10120	9970	12970	6990	9980	10051.34	22.14	0	-65	10600	10290	10080	9770	9560	10185	9665	47	2990	500	6580	10	1	9444600	949	15.20	1.65	12	0.04	661.00	6093.00	16000	20240129	-37.19	8310	20240719	20.94	16000	-37.19	20240129	8310	20.94	20240719	16000	-37.19	20240129	8310	20.94	20240719	0.90	N	263860	500	47 억		2091076	N	N	0	N	00	N
57	20240913	091006	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10040	60	2	0.60	12413240	1234	3.47	10020	10120	10000	12970	6990	9980	10059.35	22.14	0	67	10600	10290	10080	9770	9560	10185	9665	47	2990	500	6580	10	1	9444600	948	15.19	1.65	12	0.01	661.00	6093.00	16000	20240129	-37.25	8310	20240719	20.82	16000	-37.25	20240129	8310	20.82	20240719	16000	-37.25	20240129	8310	20.82	20240719	0.90	N	263860	500	47 억		2091076	N	N	0	N	00	N
58	20240912	160944	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9980	0	3	0.00	354964300	35319	184.95	10000	10390	9870	12970	6990	9980	10050.24	22.11	0	3045	10360	10170	9980	9790	9600	10265	9885	47	2990	500	6580	10	1	9444600	943	15.10	1.64	12	0.37	661.00	6093.00	16000	20240129	-37.62	8310	20240719	20.10	16000	-37.62	20240129	8310	20.10	20240719	16000	-37.62	20240129	8310	20.10	20240719	0.94	N	263860	500	47 억		2088092	N	N	0	N	00	N
59	20240912	150958	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10030	50	2	0.50	345201860	34339	179.82	10000	10390	9870	12970	6990	9980	10052.76	22.11	0	3063	10360	10170	9980	9790	9600	10265	9885	47	2990	500	6580	10	1	9444600	947	15.17	1.65	12	0.36	661.00	6093.00	16000	20240129	-37.31	8310	20240719	20.70	16000	-37.31	20240129	8310	20.70	20240719	16000	-37.31	20240129	8310	20.70	20240719	0.94	N	263860	500	47 억		2088092	N	N	0	N	00	N
60	20240912	141002	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9990	10	2	0.10	254127670	25185	131.89	10000	10390	9870	12970	6990	9980	10090.44	22.11	0	-2373	10360	10170	9980	9790	9600	10265	9885	47	2990	500	6580	10	1	9444600	944	15.11	1.64	12	0.27	661.00	6093.00	16000	20240129	-37.56	8310	20240719	20.22	16000	-37.56	20240129	8310	20.22	20240719	16000	-37.56	20240129	8310	20.22	20240719	0.94	N	263860	500	47 억		2088092	N	N	0	N	00	N
61	20240912	130954	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10000	20	2	0.20	232565500	23022	120.56	10000	10390	9870	12970	6990	9980	10101.88	22.11	0	-2921	10360	10170	9980	9790	9600	10265	9885	47	2990	500	6580	10	1	9444600	944	15.13	1.64	12	0.24	661.00	6093.00	16000	20240129	-37.50	8310	20240719	20.34	16000	-37.50	20240129	8310	20.34	20240719	16000	-37.50	20240129	8310	20.34	20240719	0.94	N	263860	500	47 억		2088092	N	N	0	N	00	N
62	20240912	120952	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10000	20	2	0.20	226439080	22407	117.34	10000	10390	9870	12970	6990	9980	10105.73	22.11	0	-2989	10360	10170	9980	9790	9600	10265	9885	47	2990	500	6580	10	1	9444600	944	15.13	1.64	12	0.24	661.00	6093.00	16000	20240129	-37.50	8310	20240719	20.34	16000	-37.50	20240129	8310	20.34	20240719	16000	-37.50	20240129	8310	20.34	20240719	0.94	N	263860	500	47 억		2088092	N	N	0	N	00	N
63	20240912	110953	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10000	20	2	0.20	223550990	22118	115.83	10000	10390	9870	12970	6990	9980	10107.20	22.11	0	-3035	10360	10170	9980	9790	9600	10265	9885	47	2990	500	6580	10	1	9444600	944	15.13	1.64	12	0.23	661.00	6093.00	16000	20240129	-37.50	8310	20240719	20.34	16000	-37.50	20240129	8310	20.34	20240719	16000	-37.50	20240129	8310	20.34	20240719	0.94	N	263860	500	47 억		2088092	N	N	0	N	00	N
64	20240912	100955	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10090	110	2	1.10	181928980	17938	93.94	10000	10390	9980	12970	6990	9980	10142.10	22.11	0	-4004	10360	10170	9980	9790	9600	10265	9885	47	2990	500	6580	10	1	9444600	953	15.26	1.66	12	0.19	661.00	6093.00	16000	20240129	-36.94	8310	20240719	21.42	16000	-36.94	20240129	8310	21.42	20240719	16000	-36.94	20240129	8310	21.42	20240719	0.94	N	263860	500	47 억		2088092	N	N	0	N	00	N
65	20240912	090954	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10280	300	2	3.01	67736760	6632	34.73	10000	10390	9980	12970	6990	9980	10213.62	22.11	0	-1086	10360	10170	9980	9790	9600	10265	9885	47	2990	500	6580	10	1	9444600	971	15.55	1.69	12	0.07	661.00	6093.00	16000	20240129	-35.75	8310	20240719	23.71	16000	-35.75	20240129	8310	23.71	20240719	16000	-35.75	20240129	8310	23.71	20240719	0.94	N	263860	500	47 억		2088092	N	N	0	N	00	N
66	20240911	160933	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9980	180	2	1.84	189404550	19028	77.99	9920	10170	9790	12740	6860	9800	9953.96	22.08	0	2576	10200	10000	9900	9700	9600	9950	9650	47	2940	500	6460	10	1	9444600	943	15.10	1.64	12	0.20	661.00	6093.00	16000	20240129	-37.62	8310	20240719	20.10	16000	-37.62	20240129	8310	20.10	20240719	16000	-37.62	20240129	8310	20.10	20240719	0.96	N	263860	500	47 억		2085723	N	N	0	N	00	N
67	20240911	150939	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9900	100	2	1.02	184046970	18491	75.79	9920	10170	9790	12740	6860	9800	9953.33	22.08	0	2535	10200	10000	9900	9700	9600	9950	9650	47	2940	500	6460	10	1	9444600	935	14.98	1.62	12	0.20	661.00	6093.00	16000	20240129	-38.12	8310	20240719	19.13	16000	-38.12	20240129	8310	19.13	20240719	16000	-38.12	20240129	8310	19.13	20240719	0.96	N	263860	500	47 억		2085723	N	N	0	N	00	N
68	20240911	140942	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10010	210	2	2.14	158139330	15873	65.06	9920	10170	9790	12740	6860	9800	9962.79	22.08	0	2323	10200	10000	9900	9700	9600	9950	9650	47	2940	500	6460	10	1	9444600	945	15.14	1.64	12	0.17	661.00	6093.00	16000	20240129	-37.44	8310	20240719	20.46	16000	-37.44	20240129	8310	20.46	20240719	16000	-37.44	20240129	8310	20.46	20240719	0.96	N	263860	500	47 억		2085723	N	N	0	N	00	N
69	20240911	130938	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9990	190	2	1.94	149990330	15058	61.72	9920	10170	9790	12740	6860	9800	9960.84	22.08	0	2913	10200	10000	9900	9700	9600	9950	9650	47	2940	500	6460	10	1	9444600	944	15.11	1.64	12	0.16	661.00	6093.00	16000	20240129	-37.56	8310	20240719	20.22	16000	-37.56	20240129	8310	20.22	20240719	16000	-37.56	20240129	8310	20.22	20240719	0.96	N	263860	500	47 억		2085723	N	N	0	N	00	N
70	20240911	120941	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10010	210	2	2.14	140778580	14138	57.95	9920	10170	9790	12740	6860	9800	9957.46	22.08	0	3200	10200	10000	9900	9700	9600	9950	9650	47	2940	500	6460	10	1	9444600	945	15.14	1.64	12	0.15	661.00	6093.00	16000	20240129	-37.44	8310	20240719	20.46	16000	-37.44	20240129	8310	20.46	20240719	16000	-37.44	20240129	8310	20.46	20240719	0.96	N	263860	500	47 억		2085723	N	N	0	N	00	N
71	20240911	110933	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10010	210	2	2.14	128591090	12918	52.95	9920	10170	9790	12740	6860	9800	9954.41	22.08	0	3227	10200	10000	9900	9700	9600	9950	9650	47	2940	500	6460	10	1	9444600	945	15.14	1.64	12	0.14	661.00	6093.00	16000	20240129	-37.44	8310	20240719	20.46	16000	-37.44	20240129	8310	20.46	20240719	16000	-37.44	20240129	8310	20.46	20240719	0.96	N	263860	500	47 억		2085723	N	N	0	N	00	N
72	20240911	100929	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9990	190	2	1.94	114914720	11548	47.33	9920	10170	9790	12740	6860	9800	9951.05	22.08	0	4162	10200	10000	9900	9700	9600	9950	9650	47	2940	500	6460	10	1	9444600	944	15.11	1.64	12	0.12	661.00	6093.00	16000	20240129	-37.56	8310	20240719	20.22	16000	-37.56	20240129	8310	20.22	20240719	16000	-37.56	20240129	8310	20.22	20240719	0.96	N	263860	500	47 억		2085723	N	N	0	N	00	N
73	20240911	090944	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10050	250	2	2.55	46710150	4736	19.41	9920	10130	9790	12740	6860	9800	9862.79	22.08	0	4243	10200	10000	9900	9700	9600	9950	9650	47	2940	500	6460	10	1	9444600	949	15.20	1.65	12	0.05	661.00	6093.00	16000	20240129	-37.19	8310	20240719	20.94	16000	-37.19	20240129	8310	20.94	20240719	16000	-37.19	20240129	8310	20.94	20240719	0.96	N	263860	500	47 억		2085723	N	N	0	N	00	N
74	20240910	160933	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9800	-30	5	-0.31	234117760	23482	133.73	9980	10100	9800	12770	6890	9830	9972.79	22.05	0	2940	10163	9996	9793	9626	9423	10080	9710	47	2940	500	6480	10	1	9444600	926	14.83	1.61	12	0.25	661.00	6093.00	16000	20240129	-38.75	8310	20240719	17.93	16000	-38.75	20240129	8310	17.93	20240719	16000	-38.75	20240129	8310	17.93	20240719	0.91	N	263860	500	47 억		2082492	N	N	0	N	00	N
75	20240910	150943	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9890	60	2	0.61	214978290	21535	122.64	9980	10100	9830	12770	6890	9830	9982.75	22.05	0	2981	10163	9996	9793	9626	9423	10080	9710	47	2940	500	6480	10	1	9444600	934	14.96	1.62	12	0.23	661.00	6093.00	16000	20240129	-38.19	8310	20240719	19.01	16000	-38.19	20240129	8310	19.01	20240719	16000	-38.19	20240129	8310	19.01	20240719	0.91	N	263860	500	47 억		2082492	N	N	0	N	00	N
76	20240910	140934	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9970	140	2	1.42	196051520	19623	111.75	9980	10100	9830	12770	6890	9830	9990.91	22.05	0	1663	10163	9996	9793	9626	9423	10080	9710	47	2940	500	6480	10	1	9444600	942	15.08	1.64	12	0.21	661.00	6093.00	16000	20240129	-37.69	8310	20240719	19.98	16000	-37.69	20240129	8310	19.98	20240719	16000	-37.69	20240129	8310	19.98	20240719	0.91	N	263860	500	47 억		2082492	N	N	0	N	00	N
77	20240910	130934	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9970	140	2	1.42	188442880	18859	107.40	9980	10100	9830	12770	6890	9830	9992.21	22.05	0	1591	10163	9996	9793	9626	9423	10080	9710	47	2940	500	6480	10	1	9444600	942	15.08	1.64	12	0.20	661.00	6093.00	16000	20240129	-37.69	8310	20240719	19.98	16000	-37.69	20240129	8310	19.98	20240719	16000	-37.69	20240129	8310	19.98	20240719	0.91	N	263860	500	47 억		2082492	N	N	0	N	00	N
78	20240910	120935	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9930	100	2	1.02	185784530	18592	105.88	9980	10100	9830	12770	6890	9830	9992.72	22.05	0	1548	10163	9996	9793	9626	9423	10080	9710	47	2940	500	6480	10	1	9444600	938	15.02	1.63	12	0.20	661.00	6093.00	16000	20240129	-37.94	8310	20240719	19.49	16000	-37.94	20240129	8310	19.49	20240719	16000	-37.94	20240129	8310	19.49	20240719	0.91	N	263860	500	47 억		2082492	N	N	0	N	00	N
79	20240910	110933	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9970	140	2	1.42	182801850	18292	104.17	9980	10100	9830	12770	6890	9830	9993.55	22.05	0	1598	10163	9996	9793	9626	9423	10080	9710	47	2940	500	6480	10	1	9444600	942	15.08	1.64	12	0.19	661.00	6093.00	16000	20240129	-37.69	8310	20240719	19.98	16000	-37.69	20240129	8310	19.98	20240719	16000	-37.69	20240129	8310	19.98	20240719	0.91	N	263860	500	47 억		2082492	N	N	0	N	00	N
80	20240910	100936	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9940	110	2	1.12	174036500	17408	99.14	9980	10100	9830	12770	6890	9830	9997.51	22.05	0	1482	10163	9996	9793	9626	9423	10080	9710	47	2940	500	6480	10	1	9444600	939	15.04	1.63	12	0.18	661.00	6093.00	16000	20240129	-37.88	8310	20240719	19.61	16000	-37.88	20240129	8310	19.61	20240719	16000	-37.88	20240129	8310	19.61	20240719	0.91	N	263860	500	47 억		2082492	N	N	0	N	00	N
81	20240910	090933	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9940	110	2	1.12	37882900	3799	21.64	9980	10000	9830	12770	6890	9830	9971.85	22.05	0	-2454	10163	9996	9793	9626	9423	10080	9710	47	2940	500	6480	10	1	9444600	939	15.04	1.63	12	0.04	661.00	6093.00	16000	20240129	-37.88	8310	20240719	19.61	16000	-37.88	20240129	8310	19.61	20240719	16000	-37.88	20240129	8310	19.61	20240719	0.91	N	263860	500	47 억		2082492	N	N	0	N	00	N
82	20240909	160916	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9830	120	2	1.24	170777100	17411	45.50	9620	9960	9590	12620	6800	9710	9808.58	22.02	0	2441	10196	9952	9776	9532	9356	9865	9445	47	2910	500	6400	10	1	9444600	928	14.87	1.61	12	0.18	661.00	6093.00	16000	20240129	-38.56	8310	20240719	18.29	16000	-38.56	20240129	8310	18.29	20240719	16000	-38.56	20240129	8310	18.29	20240719	0.92	N	263860	500	47 억		2080051	N	N	0	N	00	N
83	20240909	150926	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9890	180	2	1.85	163016170	16623	43.44	9620	9960	9590	12620	6800	9710	9806.66	22.02	0	2099	10196	9952	9776	9532	9356	9865	9445	47	2910	500	6400	10	1	9444600	934	14.96	1.62	12	0.18	661.00	6093.00	16000	20240129	-38.19	8310	20240719	19.01	16000	-38.19	20240129	8310	19.01	20240719	16000	-38.19	20240129	8310	19.01	20240719	0.92	N	263860	500	47 억		2080051	N	N	0	N	00	N
84	20240909	140928	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9840	130	2	1.34	148426580	15150	39.59	9620	9960	9590	12620	6800	9710	9797.13	22.02	0	2104	10196	9952	9776	9532	9356	9865	9445	47	2910	500	6400	10	1	9444600	929	14.89	1.61	12	0.16	661.00	6093.00	16000	20240129	-38.50	8310	20240719	18.41	16000	-38.50	20240129	8310	18.41	20240719	16000	-38.50	20240129	8310	18.41	20240719	0.92	N	263860	500	47 억		2080051	N	N	0	N	00	N
85	20240909	130922	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9800	90	2	0.93	122336670	12492	32.65	9620	9960	9590	12620	6800	9710	9793.20	22.02	0	1785	10196	9952	9776	9532	9356	9865	9445	47	2910	500	6400	10	1	9444600	926	14.83	1.61	12	0.13	661.00	6093.00	16000	20240129	-38.75	8310	20240719	17.93	16000	-38.75	20240129	8310	17.93	20240719	16000	-38.75	20240129	8310	17.93	20240719	0.92	N	263860	500	47 억		2080051	N	N	0	N	00	N
86	20240909	120920	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9870	160	2	1.65	116575750	11905	31.11	9620	9960	9590	12620	6800	9710	9792.17	22.02	0	1856	10196	9952	9776	9532	9356	9865	9445	47	2910	500	6400	10	1	9444600	932	14.93	1.62	12	0.13	661.00	6093.00	16000	20240129	-38.31	8310	20240719	18.77	16000	-38.31	20240129	8310	18.77	20240719	16000	-38.31	20240129	8310	18.77	20240719	0.92	N	263860	500	47 억		2080051	N	N	0	N	00	N
87	20240909	110921	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9840	130	2	1.34	110245590	11263	29.44	9620	9960	9590	12620	6800	9710	9788.30	22.02	0	1888	10196	9952	9776	9532	9356	9865	9445	47	2910	500	6400	10	1	9444600	929	14.89	1.61	12	0.12	661.00	6093.00	16000	20240129	-38.50	8310	20240719	18.41	16000	-38.50	20240129	8310	18.41	20240719	16000	-38.50	20240129	8310	18.41	20240719	0.92	N	263860	500	47 억		2080051	N	N	0	N	00	N
88	20240909	100923	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9820	110	2	1.13	97637450	9969	26.05	9620	9960	9590	12620	6800	9710	9794.11	22.02	0	2059	10196	9952	9776	9532	9356	9865	9445	47	2910	500	6400	10	1	9444600	927	14.86	1.61	12	0.11	661.00	6093.00	16000	20240129	-38.62	8310	20240719	18.17	16000	-38.62	20240129	8310	18.17	20240719	16000	-38.62	20240129	8310	18.17	20240719	0.92	N	263860	500	47 억		2080051	N	N	0	N	00	N
89	20240909	090917	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9700	-10	5	-0.10	25292100	2602	6.80	9620	9900	9590	12620	6800	9710	9720.25	22.02	0	-118	10196	9952	9776	9532	9356	9865	9445	47	2910	500	6400	10	1	9444600	916	14.67	1.59	12	0.03	661.00	6093.00	16000	20240129	-39.38	8310	20240719	16.73	16000	-39.38	20240129	8310	16.73	20240719	16000	-39.38	20240129	8310	16.73	20240719	0.92	N	263860	500	47 억		2080051	N	N	0	N	00	N
90	20240906	160904	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9710	-290	5	-2.90	373512830	38262	86.18	9830	10020	9600	13000	7000	10000	9761.98	21.97	0	739	10600	10300	10020	9720	9440	10450	9870	47	3000	500	6600	10	1	9444600	917	14.69	1.59	12	0.41	661.00	6093.00	16000	20240129	-39.31	8310	20240719	16.85	16000	-39.31	20240129	8310	16.85	20240719	16000	-39.31	20240129	8310	16.85	20240719	0.97	N	263860	500	47 억		2074899	N	N	0	N	00	N
91	20240906	150920	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9720	-280	5	-2.80	347185570	35569	80.12	9830	10020	9600	13000	7000	10000	9760.90	21.97	0	1124	10600	10300	10020	9720	9440	10450	9870	47	3000	500	6600	10	1	9444600	918	14.70	1.60	12	0.38	661.00	6093.00	16000	20240129	-39.25	8310	20240719	16.97	16000	-39.25	20240129	8310	16.97	20240719	16000	-39.25	20240129	8310	16.97	20240719	0.97	N	263860	500	47 억		2074899	N	N	0	N	00	N
92	20240906	140928	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9640	-360	5	-3.60	204791030	20969	47.23	9830	9970	9600	13000	7000	10000	9766.37	21.97	0	-1419	10600	10300	10020	9720	9440	10450	9870	47	3000	500	6600	10	1	9444600	910	14.58	1.58	12	0.22	661.00	6093.00	16000	20240129	-39.75	8310	20240719	16.00	16000	-39.75	20240129	8310	16.00	20240719	16000	-39.75	20240129	8310	16.00	20240719	0.97	N	263860	500	47 억		2074899	N	N	0	N	00	N
93	20240906	130920	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9760	-240	5	-2.40	136342670	13910	31.33	9830	9970	9720	13000	7000	10000	9801.77	21.97	0	-2690	10600	10300	10020	9720	9440	10450	9870	47	3000	500	6600	10	1	9444600	922	14.77	1.60	12	0.15	661.00	6093.00	16000	20240129	-39.00	8310	20240719	17.45	16000	-39.00	20240129	8310	17.45	20240719	16000	-39.00	20240129	8310	17.45	20240719	0.97	N	263860	500	47 억		2074899	N	N	0	N	00	N
94	20240906	120920	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9760	-240	5	-2.40	91391470	9313	20.98	9830	9970	9740	13000	7000	10000	9813.32	21.97	0	-3936	10600	10300	10020	9720	9440	10450	9870	47	3000	500	6600	10	1	9444600	922	14.77	1.60	12	0.10	661.00	6093.00	16000	20240129	-39.00	8310	20240719	17.45	16000	-39.00	20240129	8310	17.45	20240719	16000	-39.00	20240129	8310	17.45	20240719	0.97	N	263860	500	47 억		2074899	N	N	0	N	00	N
95	20240906	110923	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9790	-210	5	-2.10	59603100	6057	13.64	9830	9970	9790	13000	7000	10000	9840.37	21.97	0	-1465	10600	10300	10020	9720	9440	10450	9870	47	3000	500	6600	10	1	9444600	925	14.81	1.61	12	0.06	661.00	6093.00	16000	20240129	-38.81	8310	20240719	17.81	16000	-38.81	20240129	8310	17.81	20240719	16000	-38.81	20240129	8310	17.81	20240719	0.97	N	263860	500	47 억		2074899	N	N	0	N	00	N
96	20240906	100917	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9800	-200	5	-2.00	43133080	4380	9.87	9830	9970	9800	13000	7000	10000	9847.74	21.97	0	-633	10600	10300	10020	9720	9440	10450	9870	47	3000	500	6600	10	1	9444600	926	14.83	1.61	12	0.05	661.00	6093.00	16000	20240129	-38.75	8310	20240719	17.93	16000	-38.75	20240129	8310	17.93	20240719	16000	-38.75	20240129	8310	17.93	20240719	0.97	N	263860	500	47 억		2074899	N	N	0	N	00	N
97	20240906	090919	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9960	-40	5	-0.40	7473540	759	1.71	9830	9970	9830	13000	7000	10000	9846.56	21.97	0	62	10600	10300	10020	9720	9440	10450	9870	47	3000	500	6600	10	1	9444600	941	15.07	1.63	12	0.01	661.00	6093.00	16000	20240129	-37.75	8310	20240719	19.86	16000	-37.75	20240129	8310	19.86	20240719	16000	-37.75	20240129	8310	19.86	20240719	0.97	N	263860	500	47 억		2074899	N	N	0	N	00	N
98	20240905	160903	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10000	200	2	2.04	445615180	44250	166.42	9740	10320	9740	12740	6860	9800	10070.40	21.88	0	8120	10420	10110	9660	9350	8900	10265	9505	47	2940	500	6460	10	1	9444600	944	15.13	1.64	12	0.47	661.00	6093.00	16000	20240129	-37.50	8310	20240719	20.34	16000	-37.50	20240129	8310	20.34	20240719	16000	-37.50	20240129	8310	20.34	20240719	1.00	N	263860	500	47 억		2066767	N	N	0	N	00	N
99	20240905	150920	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10030	230	2	2.35	437656570	43451	163.42	9740	10320	9740	12740	6860	9800	10072.42	21.88	0	8057	10420	10110	9660	9350	8900	10265	9505	47	2940	500	6460	10	1	9444600	947	15.17	1.65	12	0.46	661.00	6093.00	16000	20240129	-37.31	8310	20240719	20.70	16000	-37.31	20240129	8310	20.70	20240719	16000	-37.31	20240129	8310	20.70	20240719	1.00	N	263860	500	47 억		2066767	N	N	0	N	00	N
100	20240905	140915	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9970	170	2	1.73	402447990	39938	150.20	9740	10320	9740	12740	6860	9800	10076.82	21.88	0	8298	10420	10110	9660	9350	8900	10265	9505	47	2940	500	6460	10	1	9444600	942	15.08	1.64	12	0.42	661.00	6093.00	16000	20240129	-37.69	8310	20240719	19.98	16000	-37.69	20240129	8310	19.98	20240719	16000	-37.69	20240129	8310	19.98	20240719	1.00	N	263860	500	47 억		2066767	N	N	0	N	00	N
101	20240905	130915	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9920	120	2	1.22	308777670	30429	114.44	9740	10320	9740	12740	6860	9800	10147.48	21.88	0	1305	10420	10110	9660	9350	8900	10265	9505	47	2940	500	6460	10	1	9444600	937	15.01	1.63	12	0.32	661.00	6093.00	16000	20240129	-38.00	8310	20240719	19.37	16000	-38.00	20240129	8310	19.37	20240719	16000	-38.00	20240129	8310	19.37	20240719	1.00	N	263860	500	47 억		2066767	N	N	0	N	00	N
102	20240905	120915	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9990	190	2	1.94	299863560	29533	111.07	9740	10320	9740	12740	6860	9800	10153.51	21.88	0	1926	10420	10110	9660	9350	8900	10265	9505	47	2940	500	6460	10	1	9444600	944	15.11	1.64	12	0.31	661.00	6093.00	16000	20240129	-37.56	8310	20240719	20.22	16000	-37.56	20240129	8310	20.22	20240719	16000	-37.56	20240129	8310	20.22	20240719	1.00	N	263860	500	47 억		2066767	N	N	0	N	00	N
103	20240905	110912	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10080	280	2	2.86	257568990	25307	95.18	9740	10320	9740	12740	6860	9800	10177.78	21.88	0	2040	10420	10110	9660	9350	8900	10265	9505	47	2940	500	6460	10	1	9444600	952	15.25	1.65	12	0.27	661.00	6093.00	16000	20240129	-37.00	8310	20240719	21.30	16000	-37.00	20240129	8310	21.30	20240719	16000	-37.00	20240129	8310	21.30	20240719	1.00	N	263860	500	47 억		2066767	N	N	0	N	00	N
104	20240905	100911	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10160	360	2	3.67	203934320	20050	75.41	9740	10320	9740	12740	6860	9800	10171.29	21.88	0	3519	10420	10110	9660	9350	8900	10265	9505	47	2940	500	6460	10	1	9444600	960	15.37	1.67	12	0.21	661.00	6093.00	16000	20240129	-36.50	8310	20240719	22.26	16000	-36.50	20240129	8310	22.26	20240719	16000	-36.50	20240129	8310	22.26	20240719	1.00	N	263860	500	47 억		2066767	N	N	0	N	00	N
105	20240905	090919	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10130	330	2	3.37	50596830	5006	18.83	9740	10310	9740	12740	6860	9800	10107.24	21.88	0	1037	10420	10110	9660	9350	8900	10265	9505	47	2940	500	6460	10	1	9444600	957	15.33	1.66	12	0.05	661.00	6093.00	16000	20240129	-36.69	8310	20240719	21.90	16000	-36.69	20240129	8310	21.90	20240719	16000	-36.69	20240129	8310	21.90	20240719	1.00	N	263860	500	47 억		2066767	N	N	0	N	00	N
106	20240904	160855	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9800	-250	5	-2.49	258428780	26472	152.82	9650	9970	9210	13060	7040	10050	9762.20	21.79	0	8434	10423	10236	10143	9956	9863	10190	9910	47	3010	500	6630	10	1	9444600	926	14.83	1.61	12	0.28	661.00	6093.00	16000	20240129	-38.75	8310	20240719	17.93	16000	-38.75	20240129	8310	17.93	20240719	16000	-38.75	20240129	8310	17.93	20240719	1.01	N	263860	500	47 억		2058327	N	N	0	N	00	N
107	20240904	150902	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9780	-270	5	-2.69	244863190	25087	144.83	9650	9970	9210	13060	7040	10050	9760.56	21.79	0	8233	10423	10236	10143	9956	9863	10190	9910	47	3010	500	6630	10	1	9444600	924	14.80	1.61	12	0.27	661.00	6093.00	16000	20240129	-38.88	8310	20240719	17.69	16000	-38.88	20240129	8310	17.69	20240719	16000	-38.88	20240129	8310	17.69	20240719	1.01	N	263860	500	47 억		2058327	N	N	0	N	00	N
108	20240904	140907	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9790	-260	5	-2.59	195252500	20025	115.60	9650	9970	9210	13060	7040	10050	9750.44	21.79	0	5378	10423	10236	10143	9956	9863	10190	9910	47	3010	500	6630	10	1	9444600	925	14.81	1.61	12	0.21	661.00	6093.00	16000	20240129	-38.81	8310	20240719	17.81	16000	-38.81	20240129	8310	17.81	20240719	16000	-38.81	20240129	8310	17.81	20240719	1.01	N	263860	500	47 억		2058327	N	N	0	N	00	N
109	20240904	130904	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9850	-200	5	-1.99	189401400	19428	112.16	9650	9970	9210	13060	7040	10050	9748.89	21.79	0	5482	10423	10236	10143	9956	9863	10190	9910	47	3010	500	6630	10	1	9444600	930	14.90	1.62	12	0.21	661.00	6093.00	16000	20240129	-38.44	8310	20240719	18.53	16000	-38.44	20240129	8310	18.53	20240719	16000	-38.44	20240129	8310	18.53	20240719	1.01	N	263860	500	47 억		2058327	N	N	0	N	00	N
110	20240904	120901	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9810	-240	5	-2.39	176823130	18148	104.77	9650	9970	9210	13060	7040	10050	9743.39	21.79	0	4996	10423	10236	10143	9956	9863	10190	9910	47	3010	500	6630	10	1	9444600	927	14.84	1.61	12	0.19	661.00	6093.00	16000	20240129	-38.69	8310	20240719	18.05	16000	-38.69	20240129	8310	18.05	20240719	16000	-38.69	20240129	8310	18.05	20240719	1.01	N	263860	500	47 억		2058327	N	N	0	N	00	N
111	20240904	110858	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9810	-240	5	-2.39	169083900	17362	100.23	9650	9970	9210	13060	7040	10050	9738.73	21.79	0	4384	10423	10236	10143	9956	9863	10190	9910	47	3010	500	6630	10	1	9444600	927	14.84	1.61	12	0.18	661.00	6093.00	16000	20240129	-38.69	8310	20240719	18.05	16000	-38.69	20240129	8310	18.05	20240719	16000	-38.69	20240129	8310	18.05	20240719	1.01	N	263860	500	47 억		2058327	N	N	0	N	00	N
112	20240904	100901	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9780	-270	5	-2.69	149665790	15389	88.84	9650	9970	9210	13060	7040	10050	9725.50	21.79	0	4401	10423	10236	10143	9956	9863	10190	9910	47	3010	500	6630	10	1	9444600	924	14.80	1.61	12	0.16	661.00	6093.00	16000	20240129	-38.88	8310	20240719	17.69	16000	-38.88	20240129	8310	17.69	20240719	16000	-38.88	20240129	8310	17.69	20240719	1.01	N	263860	500	47 억		2058327	N	N	0	N	00	N
113	20240904	090905	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9710	-340	5	-3.38	53054460	5506	31.79	9650	9790	9210	13060	7040	10050	9635.75	21.79	0	1402	10423	10236	10143	9956	9863	10190	9910	47	3010	500	6630	10	1	9444600	917	14.69	1.59	12	0.06	661.00	6093.00	16000	20240129	-39.31	8310	20240719	16.85	16000	-39.31	20240129	8310	16.85	20240719	16000	-39.31	20240129	8310	16.85	20240719	1.01	N	263860	500	47 억		2058327	N	N	0	N	00	N
114	20240903	160848	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10050	-340	5	-3.27	175908560	17313	43.85	10290	10330	10050	13500	7280	10390	10160.50	21.79	0	797	10790	10590	10380	10180	9970	10690	10280	47	3110	500	6850	10	1	9444600	949	15.20	1.65	12	0.18	661.00	6093.00	16000	20240129	-37.19	8310	20240719	20.94	16000	-37.19	20240129	8310	20.94	20240719	16000	-37.19	20240129	8310	20.94	20240719	1.09	N	263860	500	47 억		2057530	N	N	0	N	00	N
115	20240903	150857	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10100	-290	5	-2.79	164682570	16197	41.03	10290	10330	10050	13500	7280	10390	10167.47	21.79	0	1090	10790	10590	10380	10180	9970	10690	10280	47	3110	500	6850	10	1	9444600	954	15.28	1.66	12	0.17	661.00	6093.00	16000	20240129	-36.88	8310	20240719	21.54	16000	-36.88	20240129	8310	21.54	20240719	16000	-36.88	20240129	8310	21.54	20240719	1.09	N	263860	500	47 억		2057530	N	N	0	N	00	N
116	20240903	140858	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10120	-270	5	-2.60	132841340	13040	33.03	10290	10330	10090	13500	7280	10390	10187.22	21.79	0	1389	10790	10590	10380	10180	9970	10690	10280	47	3110	500	6850	10	1	9444600	956	15.31	1.66	12	0.14	661.00	6093.00	16000	20240129	-36.75	8310	20240719	21.78	16000	-36.75	20240129	8310	21.78	20240719	16000	-36.75	20240129	8310	21.78	20240719	1.09	N	263860	500	47 억		2057530	N	N	0	N	00	N
117	20240903	130858	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10190	-200	5	-1.92	123586730	12130	30.72	10290	10330	10090	13500	7280	10390	10188.52	21.79	0	1383	10790	10590	10380	10180	9970	10690	10280	47	3110	500	6850	10	1	9444600	962	15.42	1.67	12	0.13	661.00	6093.00	16000	20240129	-36.31	8310	20240719	22.62	16000	-36.31	20240129	8310	22.62	20240719	16000	-36.31	20240129	8310	22.62	20240719	1.09	N	263860	500	47 억		2057530	N	N	0	N	00	N
118	20240903	120846	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10180	-210	5	-2.02	115226670	11307	28.64	10290	10330	10090	13500	7280	10390	10190.74	21.79	0	1443	10790	10590	10380	10180	9970	10690	10280	47	3110	500	6850	10	1	9444600	961	15.40	1.67	12	0.12	661.00	6093.00	16000	20240129	-36.38	8310	20240719	22.50	16000	-36.38	20240129	8310	22.50	20240719	16000	-36.38	20240129	8310	22.50	20240719	1.09	N	263860	500	47 억		2057530	N	N	0	N	00	N
119	20240903	110846	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10180	-210	5	-2.02	108588890	10656	26.99	10290	10330	10090	13500	7280	10390	10190.40	21.79	0	1247	10790	10590	10380	10180	9970	10690	10280	47	3110	500	6850	10	1	9444600	961	15.40	1.67	12	0.11	661.00	6093.00	16000	20240129	-36.38	8310	20240719	22.50	16000	-36.38	20240129	8310	22.50	20240719	16000	-36.38	20240129	8310	22.50	20240719	1.09	N	263860	500	47 억		2057530	N	N	0	N	00	N
120	20240903	100846	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10200	-190	5	-1.83	90569310	8886	22.51	10290	10330	10090	13500	7280	10390	10192.36	21.79	0	468	10790	10590	10380	10180	9970	10690	10280	47	3110	500	6850	10	1	9444600	963	15.43	1.67	12	0.09	661.00	6093.00	16000	20240129	-36.25	8310	20240719	22.74	16000	-36.25	20240129	8310	22.74	20240719	16000	-36.25	20240129	8310	22.74	20240719	1.09	N	263860	500	47 억		2057530	N	N	0	N	00	N
121	20240903	090848	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10240	-150	5	-1.44	7779210	758	1.92	10290	10330	10210	13500	7280	10390	10262.81	21.79	0	-73	10790	10590	10380	10180	9970	10690	10280	47	3110	500	6850	10	1	9444600	967	15.49	1.68	12	0.01	661.00	6093.00	16000	20240129	-36.00	8310	20240719	23.23	16000	-36.00	20240129	8310	23.23	20240719	16000	-36.00	20240129	8310	23.23	20240719	1.09	N	263860	500	47 억		2057530	N	N	0	N	00	N
122	20240902	160839	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10390	240	2	2.36	391450400	37762	66.06	10170	10580	10170	13190	7110	10150	10366.25	21.74	0	4036	10643	10396	10243	9996	9843	10520	10120	47	3040	500	6690	10	1	9444600	981	15.72	1.71	12	0.40	661.00	6093.00	16000	20240129	-35.06	8310	20240719	25.03	16000	-35.06	20240129	8310	25.03	20240719	16000	-35.06	20240129	8310	25.03	20240719	1.11	N	263860	500	47 억		2053426	N	N	0	N	00	N
123	20240902	150852	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10310	160	2	1.58	345669070	33345	58.33	10170	10580	10170	13190	7110	10150	10366.44	21.74	0	4221	10643	10396	10243	9996	9843	10520	10120	47	3040	500	6690	10	1	9444600	974	15.60	1.69	12	0.35	661.00	6093.00	16000	20240129	-35.56	8310	20240719	24.07	16000	-35.56	20240129	8310	24.07	20240719	16000	-35.56	20240129	8310	24.07	20240719	1.11	N	263860	500	47 억		2053426	N	N	0	N	00	N
124	20240902	140850	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10300	150	2	1.48	291096460	28067	49.10	10170	10580	10170	13190	7110	10150	10371.48	21.74	0	5072	10643	10396	10243	9996	9843	10520	10120	47	3040	500	6690	10	1	9444600	973	15.58	1.69	12	0.30	661.00	6093.00	16000	20240129	-35.62	8310	20240719	23.95	16000	-35.62	20240129	8310	23.95	20240719	16000	-35.62	20240129	8310	23.95	20240719	1.11	N	263860	500	47 억		2053426	N	N	0	N	00	N
125	20240902	130847	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10300	150	2	1.48	275360700	26539	46.43	10170	10580	10170	13190	7110	10150	10375.70	21.74	0	4835	10643	10396	10243	9996	9843	10520	10120	47	3040	500	6690	10	1	9444600	973	15.58	1.69	12	0.28	661.00	6093.00	16000	20240129	-35.62	8310	20240719	23.95	16000	-35.62	20240129	8310	23.95	20240719	16000	-35.62	20240129	8310	23.95	20240719	1.11	N	263860	500	47 억		2053426	N	N	0	N	00	N
126	20240902	120850	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10300	150	2	1.48	259446170	24994	43.72	10170	10580	10170	13190	7110	10150	10380.34	21.74	0	3953	10643	10396	10243	9996	9843	10520	10120	47	3040	500	6690	10	1	9444600	973	15.58	1.69	12	0.26	661.00	6093.00	16000	20240129	-35.62	8310	20240719	23.95	16000	-35.62	20240129	8310	23.95	20240719	16000	-35.62	20240129	8310	23.95	20240719	1.11	N	263860	500	47 억		2053426	N	N	0	N	00	N
127	20240902	110840	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10230	80	2	0.79	241557000	23253	40.68	10170	10580	10170	13190	7110	10150	10388.21	21.74	0	3062	10643	10396	10243	9996	9843	10520	10120	47	3040	500	6690	10	1	9444600	966	15.48	1.68	12	0.25	661.00	6093.00	16000	20240129	-36.06	8310	20240719	23.10	16000	-36.06	20240129	8310	23.10	20240719	16000	-36.06	20240129	8310	23.10	20240719	1.11	N	263860	500	47 억		2053426	N	N	0	N	00	N
128	20240902	100840	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10370	220	2	2.17	215243590	20699	36.21	10170	10580	10170	13190	7110	10150	10398.74	21.74	0	2970	10643	10396	10243	9996	9843	10520	10120	47	3040	500	6690	10	1	9444600	979	15.69	1.70	12	0.22	661.00	6093.00	16000	20240129	-35.19	8310	20240719	24.79	16000	-35.19	20240129	8310	24.79	20240719	16000	-35.19	20240129	8310	24.79	20240719	1.11	N	263860	500	47 억		2053426	N	N	0	N	00	N
129	20240902	090835	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10400	250	2	2.46	64611560	6289	11.00	10170	10450	10170	13190	7110	10150	10273.74	21.74	0	1292	10643	10396	10243	9996	9843	10520	10120	47	3040	500	6690	10	1	9444600	982	15.73	1.71	12	0.07	661.00	6093.00	16000	20240129	-35.00	8310	20240719	25.15	16000	-35.00	20240129	8310	25.15	20240719	16000	-35.00	20240129	8310	25.15	20240719	1.11	N	263860	500	47 억		2053426	N	N	0	N	00	N